Dark

TSLA20261016P390
TSLA Oct 16 2026 390.00 Put (TSLA261016P00390000)
option OPRA

EOD

Sep 21, 2026

24.50-24.266%(-7.85)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	26.2000	26.2000	23.2300	24.5000	-24.266%	68	3,880	0.000%
2026-09-18	31.0500	33.8500	29.0000	32.3500	+6.240%	108	3,865	-24.266%
2026-09-17	31.4300	32.2500	27.6500	30.4500	-14.104%	187	3,853	-19.540%
2026-09-16	36.0400	36.0400	33.4300	35.4500	-7.150%	19	3,775	-30.889%
2026-09-15	35.0800	38.8400	35.0800	38.1800	+3.329%	69	3,776	-35.830%
2026-09-14	34.6500	36.9500	33.4300	36.9500	+15.289%	42	3,759	-33.694%
2026-09-11	35.1500	35.1500	30.6500	32.0500	-6.423%	90	3,746	-23.557%
2026-09-10	37.1000	38.7500	31.5000	34.2500	+7.031%	311	3,781	-28.467%
2026-09-09	31.4500	32.3000	28.2000	32.0000	-0.559%	353	3,675	-23.438%
2026-09-08	36.7500	39.0500	31.5000	32.1800	-23.960%	226	3,614	-23.866%
2026-09-04	36.5500	43.9200	35.4500	42.3200	+47.714%	45	3,595	-42.108%
2026-09-03	32.0000	32.1000	25.9500	28.6500	-34.649%	178	3,538	-14.485%
2026-09-02	44.6000	44.6000	42.4500	43.8400	+5.081%	17	3,533	-44.115%
2026-09-01	43.0000	43.0000	38.8000	41.7200	+23.068%	17	3,530	-41.275%
2026-08-31	43.1400	43.1400	33.7000	33.9000	-30.103%	86	3,519	-27.729%
2026-08-28	43.3500	48.5000	43.2500	48.5000	+11.623%	4	3,520	-49.485%
2026-08-27	47.0500	47.0500	43.0000	43.4500	-12.575%	9	3,520	-43.613%
2026-08-26	51.9000	52.0000	46.4000	49.7000	+8.753%	28	3,521	-50.704%
2026-08-25	44.0500	46.0500	44.0500	45.7000	-2.972%	30	3,522	-46.389%
2026-08-24	45.5000	47.9000	41.3500	47.1000	+23.622%	61	3,525	-47.983%
2026-08-21	42.5000	43.1000	38.0000	38.1000	-28.585%	148	3,534	-35.696%
2026-08-20	53.1500	55.8500	51.8500	53.3500	+7.452%	22	3,531	-54.077%
2026-08-19	52.9000	52.9000	49.6500	49.6500	-12.542%	7	3,527	-50.655%
2026-08-18	62.1200	62.1200	56.7700	56.7700	+6.351%	33	3,525	-56.843%
2026-08-17	54.3200	55.9400	53.3800	53.3800	-2.413%	10	3,498	-54.103%
2026-08-14	53.7500	54.9500	49.1600	54.7000	-3.186%	8	3,493	-55.210%
2026-08-13	66.7800	66.7800	56.2800	56.5000	-15.203%	40	3,488	-56.637%
2026-08-12	65.9000	68.3100	65.9000	66.6300	+5.061%	27	3,492	-63.230%
2026-08-11	63.0400	63.4200	63.0400	63.4200	-3.632%	3	3,481	-61.369%
2026-08-10	65.6000	65.8100	65.6000	65.8100	-3.660%	6	3,483	-62.772%
2026-08-07	66.6100	68.3100	64.0700	68.3100	-6.142%	19	3,489	-64.134%
2026-08-05	71.3700	72.7800	71.3700	72.7800	+2.291%	6	3,489	-66.337%
2026-08-04	71.1500	71.1500	71.1500	71.1500	-2.893%	1	3,483	-65.566%
2026-08-03	78.6200	78.6200	72.5200	73.2700	-12.566%	8	3,482	-66.562%
2026-07-31	84.6500	86.7600	83.8000	83.8000	-2.671%	15	3,481	-70.764%
2026-07-30	89.8200	89.8200	85.4000	86.1000	-8.763%	46	3,481	-71.545%
2026-07-29	87.0400	94.3700	86.8000	94.3700	+8.099%	21	3,497	-74.038%
2026-07-28	88.0000	90.4000	87.3000	87.3000	-0.240%	9	3,495	-71.936%
2026-07-27	80.3100	87.5100	80.3100	87.5100	+3.968%	39	3,490	-72.003%
2026-07-24	77.0000	86.9500	77.0000	84.1700	+10.416%	20	3,474	-70.892%
2026-07-23	63.0000	78.5800	62.4300	76.2300	+89.958%	1,405	3,468	-67.860%
2026-07-22	39.6800	40.1300	38.2100	40.1300	+4.641%	11	4,567	-38.948%
2026-07-21	42.6700	42.6700	36.4500	38.3500	-10.897%	531	4,565	-36.115%
2026-07-20	35.5500	43.0400	35.5500	43.0400	+15.389%	78	4,612	-43.076%
2026-07-17	38.8500	39.4800	36.0300	37.3000	+10.682%	687	4,915	-34.316%
2026-07-16	36.0300	36.0300	32.7500	33.7000	+3.788%	189	4,699	-27.300%
2026-07-15	28.7500	33.7300	28.2100	32.4700	+2.591%	109	4,663	-24.546%
2026-07-14	30.7200	32.1000	30.4000	31.6500	-3.799%	267	4,669	-22.591%
2026-07-13	32.7600	34.2500	31.3000	32.9000	+22.533%	1,051	4,847	-25.532%
2026-07-10	27.3000	28.6000	26.3900	26.8500	-8.205%	204	3,849	-8.752%
2026-07-09	34.4600	34.8000	28.8000	29.2500	-13.971%	1,205	3,738	-16.239%
2026-07-08	32.3600	35.5500	32.3600	34.0000	+10.569%	4,951	3,984	-27.941%
2026-07-07	26.1700	30.7500	25.5000	30.7500	+23.892%	31	1,201	-20.325%
2026-07-06	32.6900	34.3300	24.7000	24.8200	-30.902%	93	1,205	-1.289%
2026-07-02	21.3800	36.0000	21.3500	35.9200	+56.856%	101	1,170	-31.793%
2026-07-01	24.7500	26.1000	21.6300	22.9000	-7.099%	138	1,170	+6.987%
2026-06-30	28.8000	28.8000	24.6500	24.6500	-15.437%	16	1,091	-0.609%
2026-06-29	35.3000	36.2500	29.1500	29.1500	-27.125%	32	1,090	-15.952%
2026-06-26	45.3300	45.3300	37.5000	40.0000	-7.300%	38	1,092	-38.750%
2026-06-25	42.8000	45.0000	42.6000	43.1500	+0.466%	28	1,089	-43.221%
2026-06-24	41.7200	45.0000	40.2000	42.9500	+2.262%	67	1,085	-42.957%
2026-06-23	37.5400	42.5600	37.3600	42.0000	+33.460%	36	1,058	-41.667%
2026-06-22	33.9500	33.9500	29.2900	31.4700	-7.441%	27	1,058	-22.148%
2026-06-18	39.0000	40.2500	34.0000	34.0000	-8.108%	25	1,065	-27.941%
2026-06-17	34.0000	37.0500	32.3500	37.0000	+11.952%	87	1,065	-33.784%
2026-06-16	32.8000	34.2500	31.8400	33.0500	-0.030%	16	1,065	-25.870%
2026-06-15	33.4600	33.4600	32.8500	33.0600	-9.943%	5	1,062	-25.892%
2026-06-12	41.3000	44.6500	36.7100	36.7100	-9.803%	59	1,062	-33.261%
2026-06-11	43.7000	44.6500	40.7000	40.7000	-12.680%	27	1,062	-39.803%
2026-06-10	42.9000	47.4300	42.6000	46.6100	+15.600%	26	1,066	-47.436%
2026-06-09	35.5500	45.5000	35.5000	40.3200	+14.937%	49	1,067	-39.236%
2026-06-08	40.8700	40.8700	34.7200	35.0800	-17.459%	30	1,068	-30.160%
2026-06-05	34.0000	43.8300	34.0000	42.5000	+44.804%	147	1,066	-42.353%
2026-06-04	31.6200	31.6200	29.3500	29.3500	-4.148%	2	1,042	-16.525%
2026-06-03	31.7400	31.7400	28.4900	30.6200	-0.423%	10	1,042	-19.987%
2026-06-02	33.2000	33.2000	30.6800	30.7500	-5.326%	19	1,039	-20.325%
2026-06-01	29.8000	32.8000	29.8000	32.4800	+21.694%	102	1,035	-24.569%
2026-05-29	26.8000	28.7000	25.9500	26.6900	+1.870%	20	1,004	-8.205%
2026-05-28	27.5000	27.5000	26.2000	26.2000	-4.900%	4	1,001	-6.489%
2026-05-27	27.2800	27.8100	27.2500	27.5500	-7.890%	21	1,002	-11.071%
2026-05-26	29.8900	29.9100	29.4000	29.9100	-3.981%	23	1,006	-18.088%
2026-05-22	31.6000	31.6000	29.5700	31.1500	-7.015%	17	1,007	-21.348%
2026-05-21	33.2500	33.7500	32.3700	33.5000	-3.874%	12	1,000	-26.866%
2026-05-20	37.1000	37.1000	34.8500	34.8500	-9.457%	15	1,000	-29.699%
2026-05-19	39.5800	42.5000	38.3000	38.4900	+1.772%	59	994	-36.347%
2026-05-18	36.0000	37.8200	33.9500	37.8200	+14.745%	92	994	-35.219%
2026-05-15	32.4000	33.2000	32.3500	32.9600	+15.245%	243	994	-25.667%
2026-05-14	29.1000	29.1000	28.6000	28.6000	-1.988%	2	695	-14.336%
2026-05-13	29.0000	29.2500	28.1000	29.1800	-8.498%	124	695	-16.038%
2026-05-12	30.1600	33.3600	30.1600	31.8900	+11.038%	13	695	-23.173%
2026-05-11	33.6700	35.0000	28.7200	28.7200	-11.139%	209	695	-14.694%
2026-05-08	33.4500	33.4500	31.4500	32.3200	-11.935%	33	712	-24.196%
2026-05-07	37.1100	38.0500	35.5000	36.7000	-6.853%	154	692	-33.243%
2026-05-06	42.5000	42.5000	39.4000	39.4000	-8.585%	6	575	-37.817%
2026-05-05	41.0000	43.9500	41.0000	43.1000	-1.147%	4	575	-43.155%
2026-05-04	43.1300	45.1500	43.1300	43.6000	+2.347%	26	573	-43.807%
2026-05-01	42.1000	43.0800	42.0500	42.6000	-17.761%	261	320	-42.488%
2026-04-29	51.6300	51.8000	51.3700	51.8000	+3.085%	127	320	-52.703%
2026-04-28	50.1500	50.2500	50.0500	50.2500	+2.866%	10	215	-51.244%
2026-04-27	52.6500	52.6500	48.8500	48.8500	-6.148%	20	205	-49.846%
2026-04-24	51.2200	52.0500	51.2200	52.0500	+0.096%	6	213	-52.930%
2026-04-23	52.0000	52.0000	52.0000	52.0000	+9.960%	10	217	-52.885%
2026-04-22	47.2700	47.5000	47.2000	47.2900	+2.470%	191	217	-48.192%
2026-04-21	46.5000	47.0000	46.1500	46.1500	+1.029%	4	60	-46.912%
2026-04-20	45.6000	47.6200	44.9600	45.6800	+5.741%	25	60	-46.366%
2026-04-17	45.7300	45.7300	42.2700	43.2000	-11.747%	8	52	-43.287%
2026-04-15	49.4000	49.4000	48.5100	48.9500	-14.944%	4	49	-49.949%
2026-04-14	57.5500	57.5500	57.5500	57.5500	-11.706%	1	46	-57.428%
2026-04-13	65.0000	65.3600	65.0000	65.1800	-4.708%	12	46	-62.412%
2026-04-10	68.4000	68.4000	68.4000	68.4000	-7.317%	1	44	-64.181%
2026-04-09	73.8000	73.8000	73.8000	73.8000	+11.195%	1	43	-66.802%
2026-04-08	66.3700	66.3700	66.3700	66.3700	-10.165%	1	43	-63.086%
2026-04-07	69.9200	74.0300	69.9200	73.8800	+10.599%	4	44	-66.838%
2026-04-06	63.7500	69.9500	63.7500	66.8000	+4.702%	9	41	-63.323%
2026-04-02	60.1400	63.8000	60.0500	63.8000	+19.431%	7	37	-61.599%
2026-04-01	54.6000	54.6000	52.0000	53.4200	-7.817%	32	37	-54.137%
2026-03-31	57.9500	57.9500	57.9500	57.9500	-14.072%	10	23	-57.722%
2026-03-30	66.3300	67.4400	66.3300	67.4400	+7.904%	3	17	-63.671%
2026-03-27	62.5000	62.5000	62.5000	62.5000	+7.112%	1	16	-60.800%
2026-03-26	56.6000	58.3500	56.6000	58.3500	+13.987%	3	16	-58.012%
2026-03-25	48.4900	51.1900	48.4900	51.1900	-2.328%	7	15	-52.139%
2026-03-24	51.9500	53.7200	51.9500	52.4100	-2.602%	5	9	-53.253%
2026-03-23	53.5000	53.8100	53.5000	53.8100	0.000%	7	0	-54.469%